Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.39	31.42	31.22	31.37	23,127,896	+0.13(+0.41%)
Mar 28, 2019	31.39	31.48	31.05	31.24	25,030,982	-0.03(-0.08%)
Mar 27, 2019	31.57	31.80	31.19	31.27	26,328,386	-0.29(-0.92%)
Mar 26, 2019	31.64	31.80	31.53	31.56	15,376,389	-0.02(-0.06%)
Mar 25, 2019	31.46	31.72	31.41	31.58	16,809,098	-0.04(-0.11%)
Mar 22, 2019	31.71	32.02	31.51	31.61	20,853,282	-0.25(-0.79%)
Mar 21, 2019	31.61	31.89	31.56	31.87	20,364,508	+0.14(+0.43%)
Mar 20, 2019	31.91	32.02	31.70	31.73	19,654,880	-0.39(-1.21%)
Mar 19, 2019	32.16	32.33	32.03	32.12	16,831,680	+0.06(+0.19%)
Mar 18, 2019	31.62	32.09	31.61	32.06	17,527,174	+0.40(+1.26%)
Mar 15, 2019	31.61	31.69	31.40	31.66	45,386,608	+0.06(+0.20%)
Mar 14, 2019	31.66	31.66	31.39	31.60	15,313,383	-0.20(-0.64%)
Mar 13, 2019	31.69	31.90	31.59	31.80	17,072,844	+0.21(+0.67%)
Mar 12, 2019	31.64	31.71	31.48	31.59	15,790,870	-0.04(-0.11%)
Mar 11, 2019	31.48	31.65	31.41	31.62	16,645,209	+0.29(+0.91%)
Mar 08, 2019	31.32	31.60	31.15	31.34	17,624,346	+0.04(+0.14%)
Mar 07, 2019	31.38	31.53	31.22	31.29	19,068,220	-0.26(-0.82%)
Mar 06, 2019	31.56	31.79	31.42	31.55	14,626,274	-0.03(-0.08%)
Mar 05, 2019	31.51	31.85	31.50	31.58	19,056,770	+0.16(+0.50%)
Mar 04, 2019	31.51	31.66	31.27	31.42	23,927,078	-0.03(-0.08%)
Mar 01, 2019	31.94	31.97	31.19	31.45	32,239,726	-0.34(-1.07%)
Feb 28, 2019	31.50	31.94	31.39	31.79	35,420,992	+0.28(+0.90%)
Feb 27, 2019	31.51	31.59	31.34	31.50	24,607,248	-0.19(-0.59%)
Feb 26, 2019	31.80	31.81	31.43	31.69	26,364,718	-0.14(-0.43%)
Feb 25, 2019	32.15	32.15	31.81	31.83	28,751,602	-0.14(-0.43%)
Feb 22, 2019	32.05	32.16	31.83	31.97	25,184,444	+0.05(+0.16%)
Feb 21, 2019	32.00	32.09	31.76	31.91	19,963,906	-0.16(-0.49%)
Feb 20, 2019	32.69	32.86	31.68	32.07	53,894,432	-0.74(-2.27%)
Feb 19, 2019	32.87	33.45	32.78	32.82	64,423,012	+0.71(+2.21%)
Feb 15, 2019	31.78	32.11	31.74	32.11	29,525,678	+0.47(+1.49%)
Feb 14, 2019	31.37	31.85	31.15	31.64	22,413,168	+0.19(+0.59%)
Feb 13, 2019	31.24	31.47	31.18	31.45	16,833,928	+0.31(+1.00%)
Feb 12, 2019	31.09	31.20	30.99	31.14	17,427,456	+0.25(+0.80%)
Feb 11, 2019	30.71	30.94	30.71	30.89	16,789,924	+0.20(+0.65%)
Feb 08, 2019	30.94	31.05	30.55	30.69	19,211,980	-0.37(-1.19%)
Feb 07, 2019	30.54	31.09	30.51	31.06	21,831,022	+0.35(+1.14%)
Feb 06, 2019	30.64	30.83	30.58	30.71	13,278,302	+0.01(+0.04%)
Feb 05, 2019	30.59	30.81	30.51	30.70	18,495,996	+0.27(+0.88%)
Feb 04, 2019	30.14	30.43	29.98	30.43	22,585,410	+0.29(+0.97%)
Feb 01, 2019	30.80	30.83	29.90	30.14	39,214,040	-0.63(-2.06%)
Jan 31, 2019	30.39	31.11	30.39	30.77	45,680,064	+0.33(+1.09%)
Jan 30, 2019	31.04	31.08	30.27	30.44	36,893,348	-0.61(-1.98%)
Jan 29, 2019	31.07	31.20	30.99	31.05	16,047,987	-0.11(-0.36%)
Jan 28, 2019	31.00	31.17	30.85	31.17	18,298,490	+0.04(+0.12%)
Jan 25, 2019	31.71	31.76	31.07	31.13	22,490,950	-0.46(-1.44%)
Jan 24, 2019	31.53	31.62	30.96	31.58	23,698,432	-0.11(-0.35%)
Jan 23, 2019	31.75	31.90	31.32	31.70	25,989,076	+0.39(+1.25%)
Jan 22, 2019	31.20	31.61	31.08	31.30	25,110,644	-0.08(-0.25%)
Jan 18, 2019	31.13	31.53	31.10	31.38	19,060,940	+0.32(+1.02%)
Jan 17, 2019	30.93	31.21	30.88	31.06	17,196,990	+0.13(+0.40%)
Jan 16, 2019	30.80	31.10	30.77	30.94	16,671,926	+0.03(+0.10%)
Jan 15, 2019	30.66	31.02	30.63	30.91	21,507,984	+0.42(+1.37%)
Jan 14, 2019	30.34	30.65	30.27	30.49	21,920,064	+0.04(+0.12%)
Jan 11, 2019	30.50	30.60	30.36	30.45	16,799,700	-0.04(-0.13%)
Jan 10, 2019	30.15	30.50	29.90	30.49	28,660,018	+0.02(+0.07%)
Jan 09, 2019	30.73	30.87	30.43	30.47	19,496,548	-0.10(-0.33%)
Jan 08, 2019	30.52	30.75	30.16	30.57	22,282,418	+0.21(+0.70%)
Jan 07, 2019	30.06	30.56	29.92	30.36	23,946,452	+0.35(+1.18%)
Jan 04, 2019	29.93	30.07	29.76	30.00	25,004,442	+0.19(+0.62%)
Jan 03, 2019	29.93	30.41	29.77	29.82	25,911,604	-0.15(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.